华安中证A500ETF sz.159359
1.36
+1.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.34 | 1.36 | 1.34 | 1.36 | +1.50% | 0.33 | 3.46% |
| 2026-05-21 | 1.36 | 1.39 | 1.34 | 1.34 | -1.84% | 0.34 | 3.50% |
| 2026-05-20 | 1.36 | 1.37 | 1.35 | 1.36 | +0.22% | 0.90 | 8.85% |
| 2026-05-19 | 1.34 | 1.36 | 1.33 | 1.36 | +0.44% | 0.82 | 8.44% |
| 2026-05-18 | 1.35 | 1.38 | 1.34 | 1.35 | -0.22% | 0.88 | 9.09% |
| 2026-05-15 | 1.37 | 1.39 | 1.35 | 1.36 | -1.38% | 0.45 | 4.67% |
| 2026-05-14 | 1.40 | 1.41 | 1.37 | 1.38 | -2.00% | 0.42 | 4.19% |
| 2026-05-13 | 1.38 | 1.40 | 1.38 | 1.40 | +1.23% | 0.44 | 4.37% |
| 2026-05-12 | 1.40 | 1.40 | 1.38 | 1.39 | -0.29% | 0.55 | 5.36% |
| 2026-05-11 | 1.37 | 1.39 | 1.37 | 1.39 | +1.76% | 0.41 | 4.05% |
| 2026-05-08 | 1.37 | 1.37 | 1.36 | 1.37 | -0.29% | 0.75 | 7.27% |
| 2026-05-07 | 1.36 | 1.37 | 1.36 | 1.37 | +0.66% | 0.45 | 4.26% |
| 2026-05-06 | 1.34 | 1.37 | 1.34 | 1.36 | +1.80% | 0.60 | 5.88% |
| 2026-04-30 | 1.33 | 1.35 | 1.33 | 1.34 | +0.30% | 0.26 | 2.56% |
| 2026-04-29 | 1.31 | 1.34 | 1.31 | 1.33 | +1.29% | 0.93 | 9.85% |
| 2026-04-28 | 1.32 | 1.32 | 1.31 | 1.32 | -0.68% | 0.47 | 5.04% |
| 2026-04-27 | 1.33 | 1.33 | 1.32 | 1.32 | +0.23% | 1.04 | 11.86% |
| 2026-04-24 | 1.32 | 1.33 | 1.31 | 1.32 | -0.38% | 0.35 | 3.98% |
| 2026-04-23 | 1.34 | 1.34 | 1.32 | 1.33 | -0.67% | 0.41 | 4.59% |
| 2026-04-22 | 1.32 | 1.34 | 1.32 | 1.34 | +1.06% | 0.37 | 4.21% |